Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
80.45
+1.23 (1.55%)
Jun 27, 2025, 4:00 PM - Market closed
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 79.63 | 81.61 | 78.86 | 80.45 | 80.45 | 1.55% | 689,842 |
| Jun 26, 2025 | 78.57 | 79.48 | 77.52 | 79.22 | 79.22 | 0.94% | 357,123 |
| Jun 25, 2025 | 79.65 | 79.65 | 78.13 | 78.48 | 78.48 | -1.30% | 193,343 |
| Jun 24, 2025 | 81.03 | 81.21 | 79.25 | 79.52 | 79.52 | -1.66% | 303,490 |
| Jun 23, 2025 | 78.68 | 81.34 | 77.45 | 80.86 | 80.86 | 1.30% | 256,016 |
| Jun 20, 2025 | 80.00 | 81.16 | 79.49 | 79.82 | 79.82 | 0.66% | 484,091 |
| Jun 18, 2025 | 77.77 | 79.95 | 77.65 | 79.30 | 79.30 | 2.23% | 221,142 |
| Jun 17, 2025 | 75.77 | 77.64 | 74.46 | 77.57 | 77.57 | 1.84% | 236,755 |
| Jun 16, 2025 | 73.93 | 76.41 | 73.51 | 76.17 | 76.17 | 4.00% | 302,901 |
| Jun 13, 2025 | 74.24 | 74.52 | 73.10 | 73.24 | 73.24 | -2.44% | 127,536 |
| Jun 12, 2025 | 75.63 | 75.83 | 74.84 | 75.07 | 75.07 | -0.81% | 146,294 |
| Jun 11, 2025 | 76.08 | 76.46 | 75.26 | 75.68 | 75.68 | -0.39% | 154,410 |
| Jun 10, 2025 | 75.85 | 76.36 | 74.85 | 75.98 | 75.98 | 0.12% | 338,297 |
| Jun 9, 2025 | 77.71 | 77.97 | 75.79 | 75.89 | 75.89 | -2.27% | 310,517 |
| Jun 6, 2025 | 78.05 | 78.05 | 77.01 | 77.65 | 77.65 | 0.43% | 364,377 |
| Jun 5, 2025 | 75.51 | 77.78 | 75.51 | 77.32 | 77.32 | 2.33% | 237,154 |
| Jun 4, 2025 | 73.88 | 75.93 | 72.76 | 75.56 | 75.56 | 2.16% | 354,893 |
| Jun 3, 2025 | 73.27 | 74.41 | 72.29 | 73.96 | 73.96 | 0.48% | 613,557 |
| Jun 2, 2025 | 72.95 | 73.88 | 72.05 | 73.61 | 73.61 | 0.90% | 364,787 |
| May 30, 2025 | 72.47 | 73.07 | 71.86 | 72.95 | 72.95 | 0.40% | 479,871 |
| May 29, 2025 | 73.88 | 73.88 | 71.48 | 72.66 | 72.66 | -1.64% | 361,227 |
| May 28, 2025 | 75.49 | 76.40 | 73.81 | 73.88 | 73.88 | -2.31% | 684,320 |
| May 27, 2025 | 77.91 | 78.02 | 75.30 | 75.62 | 75.62 | -1.63% | 758,909 |
| May 23, 2025 | 75.49 | 77.07 | 75.49 | 76.87 | 76.87 | 0.47% | 218,338 |
| May 22, 2025 | 76.51 | 77.16 | 75.66 | 76.51 | 76.51 | 0.09% | 323,714 |
| May 21, 2025 | 76.62 | 77.77 | 76.17 | 76.44 | 76.44 | -1.33% | 327,137 |
| May 20, 2025 | 78.17 | 78.76 | 76.81 | 77.47 | 77.47 | -1.64% | 194,630 |
| May 19, 2025 | 77.31 | 79.14 | 76.59 | 78.76 | 78.76 | -0.04% | 227,874 |
| May 16, 2025 | 78.05 | 79.03 | 77.75 | 78.79 | 78.79 | 0.86% | 444,151 |
| May 15, 2025 | 76.42 | 78.49 | 74.94 | 78.12 | 78.12 | 1.92% | 219,198 |
| May 14, 2025 | 77.40 | 77.92 | 76.17 | 76.65 | 76.65 | -1.01% | 242,554 |
| May 13, 2025 | 76.30 | 77.90 | 75.96 | 77.43 | 77.43 | 1.28% | 261,920 |
| May 12, 2025 | 77.43 | 77.48 | 75.80 | 76.45 | 76.45 | 1.82% | 488,565 |
| May 9, 2025 | 74.51 | 75.90 | 74.22 | 75.08 | 75.08 | 0.63% | 175,071 |
| May 8, 2025 | 74.74 | 75.45 | 74.03 | 74.61 | 74.61 | 0.47% | 302,649 |
| May 7, 2025 | 74.15 | 75.53 | 73.41 | 74.26 | 74.26 | 0.84% | 254,600 |
| May 6, 2025 | 73.40 | 74.40 | 73.13 | 73.64 | 73.64 | -1.18% | 198,540 |
| May 5, 2025 | 72.53 | 75.75 | 71.76 | 74.52 | 74.52 | 1.68% | 331,225 |
| May 2, 2025 | 72.46 | 73.97 | 70.99 | 73.29 | 73.29 | 3.30% | 331,355 |
| May 1, 2025 | 72.27 | 72.76 | 70.89 | 70.95 | 70.95 | -0.78% | 176,195 |
| Apr 30, 2025 | 71.47 | 71.75 | 69.60 | 71.51 | 71.51 | -1.27% | 308,424 |
| Apr 29, 2025 | 72.30 | 73.06 | 71.71 | 72.43 | 72.43 | -0.37% | 192,566 |
| Apr 28, 2025 | 72.34 | 72.84 | 71.25 | 72.70 | 72.70 | 0.37% | 230,316 |
| Apr 25, 2025 | 71.75 | 72.43 | 71.45 | 72.43 | 72.43 | 1.24% | 168,794 |
| Apr 24, 2025 | 70.39 | 71.92 | 69.47 | 71.54 | 71.54 | 1.00% | 256,042 |
| Apr 23, 2025 | 70.11 | 72.06 | 70.11 | 70.83 | 70.83 | 4.32% | 635,440 |
| Apr 22, 2025 | 67.57 | 68.21 | 66.24 | 67.90 | 67.90 | 3.59% | 1,203,956 |
| Apr 21, 2025 | 68.02 | 68.02 | 64.88 | 65.55 | 65.55 | -4.42% | 230,675 |
| Apr 17, 2025 | 67.74 | 68.94 | 67.42 | 68.58 | 68.58 | 2.39% | 290,556 |
| Apr 16, 2025 | 68.15 | 68.38 | 65.92 | 66.98 | 66.98 | -2.39% | 208,657 |